613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,191000,179504270,3080,3080,3080,3080,3013
|
|
20231017,190900,179504270,3080,3080,3080,3080,0
|
|
20231017,190800,179504270,3080,3080,3080,3080,0
|
|
20231017,190700,179504270,3080,3080,3080,3080,0
|
|
20231017,190600,179504270,3080,3080,3080,3080,0
|
|
20231017,190500,179504270,3080,3080,3080,3080,0
|
|
20231017,190400,179504270,3080,3080,3080,3080,0
|
|
20231017,190300,179504270,3080,3080,3080,3080,0
|
|
20231017,190200,179504270,3080,3080,3080,3080,0
|
|
20231017,190100,179504270,3080,3080,3080,3080,0
|
|
20231017,190000,179504270,3080,3080,3080,3080,0
|
|
20231017,185900,179504270,3080,3080,3080,3080,0
|
|
20231017,185800,179504270,3080,3080,3080,3080,0
|
|
20231017,185700,179504270,3080,3080,3080,3080,0
|
|
20231017,185600,179504270,3080,3080,3080,3080,0
|
|
20231017,185500,179504270,3080,3080,3080,3080,0
|
|
20231017,185400,179504270,3080,3080,3080,3080,0
|
|
20231017,185300,179504270,3080,3080,3080,3080,0
|
|
20231017,185200,179504270,3080,3080,3080,3080,0
|
|
20231017,185100,179504270,3080,3080,3080,3080,0
|
|
20231017,185000,179504270,3080,3080,3080,3080,0
|
|
20231017,184900,179504270,3080,3080,3080,3080,0
|
|
20231017,184800,179504270,3080,3080,3080,3080,0
|
|
20231017,184700,179504270,3080,3080,3080,3080,0
|
|
20231017,184600,179504270,3080,3080,3080,3080,0
|
|
20231017,184500,179504270,3080,3080,3080,3080,0
|
|
20231017,184400,179504270,3080,3080,3080,3080,0
|
|
20231017,184300,179504270,3080,3080,3080,3080,0
|
|
20231017,184200,179504270,3080,3080,3080,3080,0
|
|
20231017,184100,179504270,3080,3080,3080,3080,0
|
|
20231017,184000,179504270,3080,3080,3080,3080,3013
|
|
20231017,183900,179504270,3080,3080,3080,3080,0
|
|
20231017,183800,179504270,3080,3080,3080,3080,0
|
|
20231017,183700,179504270,3080,3080,3080,3080,0
|
|
20231017,183600,179504270,3080,3080,3080,3080,0
|
|
20231017,183500,179504270,3080,3080,3080,3080,0
|
|
20231017,183400,179504270,3080,3080,3080,3080,0
|
|
20231017,183300,179504270,3080,3080,3080,3080,0
|
|
20231017,183200,179504270,3080,3080,3080,3080,0
|
|
20231017,183100,179504270,3080,3080,3080,3080,0
|
|
20231017,183000,179504270,3080,3080,3080,3080,0
|
|
20231017,182900,179504270,3080,3080,3080,3080,0
|
|
20231017,182800,179504270,3080,3080,3080,3080,0
|
|
20231017,182700,179504270,3080,3080,3080,3080,0
|
|
20231017,182600,179504270,3080,3080,3080,3080,0
|
|
20231017,182500,179504270,3080,3080,3080,3080,0
|
|
20231017,182400,179504270,3080,3080,3080,3080,0
|
|
20231017,182300,179504270,3080,3080,3080,3080,0
|
|
20231017,182200,179504270,3080,3080,3080,3080,0
|
|
20231017,182100,179504270,3080,3080,3080,3080,0
|
|
20231017,182000,179504270,3080,3080,3080,3080,0
|
|
20231017,181900,179504270,3080,3080,3080,3080,0
|
|
20231017,181800,179504270,3080,3080,3080,3080,0
|
|
20231017,181700,179504270,3080,3080,3080,3080,0
|
|
20231017,181600,179504270,3080,3080,3080,3080,0
|
|
20231017,181500,179504270,3080,3080,3080,3080,0
|
|
20231017,181400,179504270,3080,3080,3080,3080,0
|
|
20231017,181300,179504270,3080,3080,3080,3080,0
|
|
20231017,181200,179504270,3080,3080,3080,3080,0
|
|
20231017,181100,179504270,3080,3080,3080,3080,0
|
|
20231017,181000,179504270,3080,3080,3080,3080,3013
|
|
20231017,180900,179504270,3080,3080,3080,3080,0
|
|
20231017,180800,179504270,3080,3080,3080,3080,0
|
|
20231017,180700,179504270,3080,3080,3080,3080,0
|
|
20231017,180600,179504270,3080,3080,3080,3080,0
|
|
20231017,180500,179504270,3080,3080,3080,3080,0
|
|
20231017,180400,179504270,3080,3080,3080,3080,0
|
|
20231017,180300,179504270,3080,3080,3080,3080,0
|
|
20231017,180200,179504270,3080,3080,3080,3080,0
|
|
20231017,180100,179504270,3080,3080,3080,3080,0
|
|
20231017,180000,179504270,3080,3080,3080,3080,0
|
|
20231017,175900,179504270,3080,3080,3080,3080,0
|
|
20231017,175800,179504270,3080,3080,3080,3080,0
|
|
20231017,175700,179504270,3080,3080,3080,3080,0
|
|
20231017,175600,179504270,3080,3080,3080,3080,0
|
|
20231017,175500,179504270,3080,3080,3080,3080,0
|
|
20231017,175400,179504270,3080,3080,3080,3080,0
|
|
20231017,175300,179504270,3080,3080,3080,3080,0
|
|
20231017,175200,179504270,3080,3080,3080,3080,0
|
|
20231017,175100,179504270,3080,3080,3080,3080,0
|
|
20231017,175000,179504270,3080,3080,3080,3080,0
|
|
20231017,174900,179504270,3080,3080,3080,3080,0
|
|
20231017,174800,179504270,3080,3080,3080,3080,0
|
|
20231017,174700,179504270,3080,3080,3080,3080,0
|
|
20231017,174600,179504270,3080,3080,3080,3080,0
|
|
20231017,174500,179504270,3080,3080,3080,3080,0
|
|
20231017,174400,179504270,3080,3080,3080,3080,0
|
|
20231017,174300,179504270,3080,3080,3080,3080,0
|
|
20231017,174200,179504270,3080,3080,3080,3080,0
|
|
20231017,174100,179504270,3080,3080,3080,3080,0
|
|
20231017,174000,179504270,3080,3080,3080,3080,3013
|
|
20231017,173900,179504270,3080,3080,3080,3080,0
|
|
20231017,173800,179504270,3080,3080,3080,3080,0
|
|
20231017,173700,179504270,3080,3080,3080,3080,0
|
|
20231017,173600,179504270,3080,3080,3080,3080,0
|
|
20231017,173500,179504270,3080,3080,3080,3080,0
|
|
20231017,173400,179504270,3080,3080,3080,3080,0
|
|
20231017,173300,179504270,3080,3080,3080,3080,0
|
|
20231017,173200,179504270,3080,3080,3080,3080,0
|
|
20231017,173100,179504270,3080,3080,3080,3080,0
|
|
20231017,173000,179504270,3080,3080,3080,3080,0
|
|
20231017,172900,179504270,3080,3080,3080,3080,0
|
|
20231017,172800,179504270,3080,3080,3080,3080,0
|
|
20231017,172700,179504270,3080,3080,3080,3080,0
|
|
20231017,172600,179504270,3080,3080,3080,3080,0
|
|
20231017,172500,179504270,3080,3080,3080,3080,0
|
|
20231017,172400,179504270,3080,3080,3080,3080,0
|
|
20231017,172300,179504270,3080,3080,3080,3080,0
|
|
20231017,172200,179504270,3080,3080,3080,3080,0
|
|
20231017,172100,179504270,3080,3080,3080,3080,0
|
|
20231017,172000,179504270,3080,3080,3080,3080,0
|
|
20231017,171900,179504270,3080,3080,3080,3080,0
|
|
20231017,171800,179504270,3080,3080,3080,3080,0
|
|
20231017,171700,179504270,3080,3080,3080,3080,0
|
|
20231017,171600,179504270,3080,3080,3080,3080,0
|
|
20231017,171500,179504270,3080,3080,3080,3080,0
|
|
20231017,171400,179504270,3080,3080,3080,3080,0
|
|
20231017,171300,179504270,3080,3080,3080,3080,0
|
|
20231017,171200,179504270,3080,3080,3080,3080,0
|
|
20231017,171100,179504270,3080,3080,3080,3080,0
|
|
20231017,171000,179504270,3080,3080,3080,3080,3013
|
|
20231017,170900,179504270,3080,3080,3080,3080,0
|
|
20231017,170800,179504270,3080,3080,3080,3080,0
|
|
20231017,170700,179504270,3080,3080,3080,3080,0
|
|
20231017,170600,179504270,3080,3080,3080,3080,0
|
|
20231017,170500,179504270,3080,3080,3080,3080,0
|
|
20231017,170400,179504270,3080,3080,3080,3080,0
|
|
20231017,170300,179504270,3080,3080,3080,3080,0
|
|
20231017,170200,179504270,3080,3080,3080,3080,0
|
|
20231017,170100,179504270,3080,3080,3080,3080,0
|
|
20231017,170000,179504270,3080,3080,3080,3080,0
|
|
20231017,165900,179504270,3080,3080,3080,3080,0
|
|
20231017,165800,179504270,3080,3080,3080,3080,0
|
|
20231017,165700,179504270,3080,3080,3080,3080,0
|
|
20231017,165600,179504270,3080,3080,3080,3080,0
|
|
20231017,165500,179504270,3080,3080,3080,3080,0
|
|
20231017,165400,179504270,3080,3080,3080,3080,0
|
|
20231017,165300,179504270,3080,3080,3080,3080,0
|
|
20231017,165200,179504270,3080,3080,3080,3080,0
|
|
20231017,165100,179504270,3080,3080,3080,3080,0
|
|
20231017,165000,179504270,3080,3080,3080,3080,0
|
|
20231017,164900,179504270,3080,3080,3080,3080,0
|
|
20231017,164800,179504270,3080,3080,3080,3080,0
|
|
20231017,164700,179504270,3080,3080,3080,3080,0
|
|
20231017,164600,179504270,3080,3080,3080,3080,0
|
|
20231017,164500,179504270,3080,3080,3080,3080,0
|
|
20231017,164400,179504270,3080,3080,3080,3080,0
|
|
20231017,164300,179504270,3080,3080,3080,3080,0
|
|
20231017,164200,179504270,3080,3080,3080,3080,0
|
|
20231017,164100,179504270,3080,3080,3080,3080,0
|
|
20231017,164000,179504270,3080,3080,3080,3080,3013
|
|
20231017,163900,179504270,3080,3080,3080,3080,0
|
|
20231017,163800,179504270,3080,3080,3080,3080,0
|
|
20231017,163700,179504270,3080,3080,3080,3080,0
|
|
20231017,163600,179504270,3080,3080,3080,3080,0
|
|
20231017,163500,179504270,3080,3080,3080,3080,0
|
|
20231017,163400,179504270,3080,3080,3080,3080,0
|
|
20231017,163300,179504270,3080,3080,3080,3080,0
|
|
20231017,163200,179504270,3080,3080,3080,3080,0
|
|
20231017,163100,179504270,3080,3080,3080,3080,0
|
|
20231017,163000,179504270,3080,3080,3080,3080,0
|
|
20231017,162900,179504270,3080,3080,3080,3080,0
|
|
20231017,162800,179504270,3080,3080,3080,3080,0
|
|
20231017,162700,179504270,3080,3080,3080,3080,0
|
|
20231017,162600,179504270,3080,3080,3080,3080,0
|
|
20231017,162500,179504270,3080,3080,3080,3080,0
|
|
20231017,162400,179504270,3080,3080,3080,3080,0
|
|
20231017,162300,179504270,3080,3080,3080,3080,0
|
|
20231017,162200,179504270,3080,3080,3080,3080,0
|
|
20231017,162100,179504270,3080,3080,3080,3080,0
|
|
20231017,162000,179504270,3080,3080,3080,3080,0
|
|
20231017,161900,179504270,3080,3080,3080,3080,0
|
|
20231017,161800,179504270,3080,3080,3080,3080,0
|
|
20231017,161700,179504270,3080,3080,3080,3080,0
|
|
20231017,161600,179504270,3080,3080,3080,3080,0
|
|
20231017,161500,179504270,3080,3080,3080,3080,0
|
|
20231017,161400,179504270,3080,3080,3080,3080,0
|
|
20231017,161300,179504270,3080,3080,3080,3080,0
|
|
20231017,161200,179504270,3080,3080,3080,3080,0
|
|
20231017,161100,179504270,3080,3080,3080,3080,0
|
|
20231017,161000,179504270,3080,3080,3080,3080,3013
|
|
20231017,160900,179504270,3080,3080,3080,3080,0
|
|
20231017,160800,179504270,3080,3080,3080,3080,0
|
|
20231017,160700,179504270,3080,3080,3080,3080,0
|
|
20231017,160600,179504270,3080,3080,3080,3080,0
|
|
20231017,160500,179504270,3080,3080,3080,3080,0
|
|
20231017,160400,179504270,3080,3080,3080,3080,0
|
|
20231017,160300,179504270,3080,3080,3080,3080,0
|
|
20231017,160200,179504270,3080,3080,3080,3080,0
|
|
20231017,160100,179504270,3080,3080,3080,3080,0
|
|
20231017,160000,179504270,3080,3080,3080,3080,0
|
|
20231017,155900,179504270,3080,3080,3080,3080,0
|
|
20231017,155800,179504270,3080,3080,3080,3080,0
|
|
20231017,155700,179504270,3080,3080,3080,3080,0
|
|
20231017,155600,179504270,3080,3080,3080,3080,0
|
|
20231017,155500,179504270,3080,3080,3080,3080,0
|
|
20231017,155400,179504270,3080,3080,3080,3080,0
|
|
20231017,155300,179504270,3080,3080,3080,3080,0
|
|
20231017,155200,179504270,3080,3080,3080,3080,0
|
|
20231017,155100,179504270,3080,3080,3080,3080,0
|
|
20231017,155000,179504270,3080,3080,3080,3080,0
|
|
20231017,154900,179504270,3080,3080,3080,3080,0
|
|
20231017,154800,179504270,3080,3080,3080,3080,0
|
|
20231017,154700,179504270,3080,3080,3080,3080,0
|
|
20231017,154600,179504270,3080,3080,3080,3080,0
|
|
20231017,154500,179504270,3080,3080,3080,3080,0
|
|
20231017,154400,179504270,3080,3080,3080,3080,0
|
|
20231017,154300,179504270,3080,3080,3080,3080,0
|
|
20231017,154200,179504270,3080,3080,3080,3080,0
|
|
20231017,154100,179504270,3080,3080,3080,3080,0
|
|
20231017,154000,179504270,3080,3080,3080,3080,3013
|
|
20231017,153900,179504270,3080,3080,3080,3080,0
|
|
20231017,153800,179504270,3080,3080,3080,3080,0
|
|
20231017,153700,179504270,3080,3080,3080,3080,0
|
|
20231017,153600,179504270,3080,3080,3080,3080,0
|
|
20231017,153500,179504270,3080,3080,3080,3080,0
|
|
20231017,153400,179504270,3080,3080,3080,3080,0
|
|
20231017,153300,179504270,3080,3080,3080,3080,0
|
|
20231017,153200,179504270,3080,3080,3080,3080,0
|
|
20231017,153100,179504270,3080,3080,3080,3080,0
|
|
20231017,153000,179504270,3080,3080,3080,3080,3013
|
|
20231017,152900,170224230,3090,3090,3090,3090,0
|
|
20231017,152800,170224230,3090,3090,3090,3090,0
|
|
20231017,152700,170224230,3090,3090,3090,3090,0
|
|
20231017,152600,170224230,3090,3090,3090,3090,0
|
|
20231017,152500,170224230,3090,3090,3090,3090,0
|
|
20231017,152400,170224230,3090,3090,3090,3090,0
|
|
20231017,152300,170224230,3090,3090,3090,3090,0
|
|
20231017,152200,170224230,3090,3090,3090,3090,0
|
|
20231017,152100,170224230,3090,3090,3090,3090,0
|
|
20231017,152000,170224230,3090,3090,3090,3090,0
|
|
20231017,151900,170224230,3090,3090,3090,3090,570
|
|
20231017,151800,168462930,3085,3090,3090,3085,65
|
|
20231017,151700,168262395,3080,3080,3080,3080,312
|
|
20231017,151600,167301435,3090,3090,3090,3090,1035
|
|
20231017,151500,164103285,3090,3095,3095,3090,39
|
|
20231017,151400,163982590,3090,3080,3090,3080,286
|
|
20231017,151300,163101620,3090,3090,3090,3090,2
|
|
20231017,151200,163095440,3075,3075,3075,3075,0
|
|
20231017,151100,163095440,3075,3075,3075,3075,0
|
|
20231017,151000,163095440,3075,3075,3075,3075,3
|
|
20231017,150900,163086215,3085,3085,3085,3085,0
|
|
20231017,150800,163086215,3085,3080,3085,3075,1516
|
|
20231017,150700,158410785,3080,3080,3080,3080,0
|
|
20231017,150600,158410785,3080,3080,3080,3080,0
|
|
20231017,150500,158410785,3080,3080,3080,3080,0
|
|
20231017,150400,158410785,3080,3080,3080,3080,392
|
|
20231017,150300,157203425,3075,3075,3075,3075,0
|
|
20231017,150200,157203425,3075,3075,3075,3075,0
|
|
20231017,150100,157203425,3075,3075,3075,3075,0
|
|
20231017,150000,157203425,3075,3075,3075,3075,0
|
|
20231017,145900,157203425,3075,3075,3075,3075,0
|
|
20231017,145800,157203425,3075,3080,3080,3075,642
|
|
20231017,145700,155226350,3085,3085,3085,3085,10
|
|
20231017,145600,155195500,3085,3085,3085,3085,0
|
|
20231017,145500,155195500,3085,3085,3085,3085,0
|
|
20231017,145400,155195500,3085,3085,3085,3085,0
|
|
20231017,145300,155195500,3085,3085,3085,3085,1
|
|
20231017,145200,155192415,3080,3080,3080,3080,0
|
|
20231017,145100,155192415,3080,3080,3080,3080,0
|
|
20231017,145000,155192415,3080,3080,3080,3080,0
|
|
20231017,144900,155192415,3080,3080,3080,3080,0
|
|
20231017,144800,155192415,3080,3080,3080,3070,455
|
|
20231017,144700,153791415,3075,3075,3075,3075,0
|
|
20231017,144600,153791415,3075,3075,3075,3075,3
|
|
20231017,144500,153782190,3080,3080,3080,3080,0
|
|
20231017,144400,153782190,3080,3080,3080,3080,1
|
|
20231017,144300,153779110,3070,3070,3070,3070,0
|
|
20231017,144200,153779110,3070,3070,3070,3070,0
|
|
20231017,144100,153779110,3070,3070,3070,3070,0
|
|
20231017,144000,153779110,3070,3070,3070,3070,0
|
|
20231017,143900,153779110,3070,3070,3070,3065,782
|
|
20231017,143800,151378560,3065,3065,3065,3065,0
|
|
20231017,143700,151378560,3065,3075,3075,3065,52
|
|
20231017,143600,151219160,3075,3075,3075,3075,0
|
|
20231017,143500,151219160,3075,3075,3075,3075,0
|
|
20231017,143400,151219160,3075,3075,3075,3075,0
|
|
20231017,143300,151219160,3075,3075,3075,3075,0
|
|
20231017,143200,151219160,3075,3075,3075,3075,737
|
|
20231017,143100,148952885,3075,3075,3075,3075,0
|
|
20231017,143000,148952885,3075,3075,3075,3075,0
|
|
20231017,142900,148952885,3075,3075,3075,3075,0
|
|
20231017,142800,148952885,3075,3075,3075,3075,30
|
|
20231017,142700,148860635,3075,3075,3075,3075,0
|
|
20231017,142600,148860635,3075,3075,3075,3075,0
|
|
20231017,142500,148860635,3075,3075,3075,3075,0
|
|
20231017,142400,148860635,3075,3075,3075,3075,0
|
|
20231017,142300,148860635,3075,3075,3075,3075,3
|
|
20231017,142200,148851410,3075,3075,3075,3075,1
|
|
20231017,142100,148848335,3065,3065,3065,3065,0
|
|
20231017,142000,148848335,3065,3065,3065,3065,0
|
|
20231017,141900,148848335,3065,3065,3065,3065,0
|
|
20231017,141800,148848335,3065,3075,3075,3065,31
|
|
20231017,141700,148753310,3065,3065,3065,3065,0
|
|
20231017,141600,148753310,3065,3065,3065,3065,0
|
|
20231017,141500,148753310,3065,3065,3065,3065,0
|
|
20231017,141400,148753310,3065,3065,3065,3065,0
|
|
20231017,141300,148753310,3065,3065,3065,3065,0
|
|
20231017,141200,148753310,3065,3065,3065,3065,0
|
|
20231017,141100,148753310,3065,3065,3065,3065,15
|
|
20231017,141000,148707335,3065,3065,3065,3065,310
|
|
20231017,140900,147757185,3060,3060,3060,3060,0
|
|
20231017,140800,147757185,3060,3060,3060,3060,258
|
|
20231017,140700,146967705,3065,3065,3065,3065,300
|
|
20231017,140600,146048205,3065,3065,3065,3065,0
|
|
20231017,140500,146048205,3065,3065,3065,3065,0
|
|
20231017,140400,146048205,3065,3065,3065,3065,0
|
|
20231017,140300,146048205,3065,3065,3065,3065,18
|
|
20231017,140200,145993035,3065,3075,3075,3065,362
|
|
20231017,140100,144882595,3075,3075,3075,3075,1
|
|
20231017,140000,144879520,3070,3075,3075,3070,512
|
|
20231017,135900,143305345,3075,3075,3075,3075,21
|
|
20231017,135800,143240770,3075,3075,3075,3075,20
|
|
20231017,135700,143179270,3075,3080,3080,3075,570
|
|
20231017,135600,141424020,3080,3080,3080,3080,0
|
|
20231017,135500,141424020,3080,3080,3080,3080,10
|
|
20231017,135400,141393220,3075,3075,3075,3075,41
|
|
20231017,135300,141267145,3075,3075,3075,3075,1136
|
|
20231017,135200,137773945,3085,3085,3085,3085,0
|
|
20231017,135100,137773945,3085,3085,3085,3085,0
|
|
20231017,135000,137773945,3085,3085,3085,3085,0
|
|
20231017,134900,137773945,3085,3085,3085,3085,0
|
|
20231017,134800,137773945,3085,3085,3085,3085,0
|
|
20231017,134700,137773945,3085,3085,3085,3085,1
|
|
20231017,134600,137770860,3090,3085,3090,3085,3
|
|
20231017,134500,137761600,3090,3085,3090,3085,129
|
|
20231017,134400,137363055,3075,3075,3075,3075,3
|
|
20231017,134300,137353830,3090,3090,3090,3090,2
|
|
20231017,134200,137347650,3090,3080,3090,3080,350
|
|
20231017,134100,136268520,3075,3075,3075,3075,0
|
|
20231017,134000,136268520,3075,3075,3075,3075,70
|
|
20231017,133900,136053270,3075,3075,3075,3075,0
|
|
20231017,133800,136053270,3075,3075,3075,3075,0
|
|
20231017,133700,136053270,3075,3075,3075,3075,0
|
|
20231017,133600,136053270,3075,3075,3075,3075,0
|
|
20231017,133500,136053270,3075,3075,3075,3075,0
|
|
20231017,133400,136053270,3075,3075,3075,3075,0
|
|
20231017,133300,136053270,3075,3075,3075,3075,0
|
|
20231017,133200,136053270,3075,3075,3075,3075,0
|
|
20231017,133100,136053270,3075,3075,3075,3075,0
|
|
20231017,133000,136053270,3075,3075,3075,3075,108
|
|
20231017,132900,135721170,3075,3075,3075,3075,275
|
|
20231017,132800,134875545,3075,3075,3075,3075,0
|
|
20231017,132700,134875545,3075,3075,3075,3075,0
|
|
20231017,132600,134875545,3075,3075,3075,3075,12
|
|
20231017,132500,134838645,3075,3075,3075,3075,0
|
|
20231017,132400,134838645,3075,3075,3075,3075,0
|
|
20231017,132300,134838645,3075,3065,3075,3055,1273
|
|
20231017,132200,130939995,3090,3090,3090,3090,0
|
|
20231017,132100,130939995,3090,3090,3090,3090,8
|
|
20231017,132000,130915275,3090,3090,3090,3090,0
|
|
20231017,131900,130915275,3090,3090,3090,3090,129
|
|
20231017,131800,130516665,3090,3090,3090,3090,0
|
|
20231017,131700,130516665,3090,3085,3090,3065,1138
|
|
20231017,131600,127011540,3085,3085,3085,3085,86
|
|
20231017,131500,126746230,3085,3085,3085,3085,40
|
|
20231017,131400,126622830,3085,3085,3085,3085,6
|
|
20231017,131300,126604320,3085,3085,3085,3085,17
|
|
20231017,131200,126551875,3090,3090,3090,3090,0
|
|
20231017,131100,126551875,3090,3090,3090,3090,0
|
|
20231017,131000,126551875,3090,3080,3090,3080,20
|
|
20231017,130900,126490265,3085,3085,3085,3085,0
|
|
20231017,130800,126490265,3085,3085,3085,3085,0
|
|
20231017,130700,126490265,3085,3085,3085,3085,0
|
|
20231017,130600,126490265,3085,3085,3085,3085,0
|
|
20231017,130500,126490265,3085,3085,3095,3085,3
|
|
20231017,130400,126481000,3085,3085,3085,3085,32
|
|
20231017,130300,126382280,3095,3095,3095,3095,0
|
|
20231017,130200,126382280,3095,3095,3095,3095,0
|
|
20231017,130100,126382280,3095,3095,3095,3095,79
|
|
20231017,130000,126137775,3095,3095,3095,3095,0
|
|
20231017,125900,126137775,3095,3095,3095,3095,0
|
|
20231017,125800,126137775,3095,3095,3095,3095,1
|
|
20231017,125700,126134680,3095,3095,3095,3075,86
|
|
20231017,125600,125868930,3095,3090,3095,3090,2
|
|
20231017,125500,125862745,3095,3095,3095,3095,0
|
|
20231017,125400,125862745,3095,3095,3095,3095,1
|
|
20231017,125300,125859650,3095,3080,3095,3080,129
|
|
20231017,125200,125461555,3080,3080,3080,3080,0
|
|
20231017,125100,125461555,3080,3080,3080,3080,0
|
|
20231017,125000,125461555,3080,3075,3080,3075,98
|
|
20231017,124900,125159850,3060,3060,3060,3060,0
|
|
20231017,124800,125159850,3060,3075,3075,3060,628
|
|
20231017,124700,123234040,3080,3080,3080,3080,0
|
|
20231017,124600,123234040,3080,3080,3080,3080,0
|
|
20231017,124500,123234040,3080,3080,3080,3080,0
|
|
20231017,124400,123234040,3080,3080,3080,3080,0
|
|
20231017,124300,123234040,3080,3080,3080,3080,0
|
|
20231017,124200,123234040,3080,3080,3080,3080,0
|
|
20231017,124100,123234040,3080,3080,3080,3080,0
|
|
20231017,124000,123234040,3080,3080,3080,3080,0
|
|
20231017,123900,123234040,3080,3080,3080,3080,0
|
|
20231017,123800,123234040,3080,3080,3080,3080,0
|
|
20231017,123700,123234040,3080,3080,3080,3080,108
|
|
20231017,123600,122901400,3075,3075,3075,3050,2623
|
|
20231017,123500,114877230,3090,3090,3090,3090,1
|
|
20231017,123400,114874140,3080,3080,3080,3080,41
|
|
20231017,123300,114747860,3090,3090,3090,3090,0
|
|
20231017,123200,114747860,3090,3090,3090,3090,0
|
|
20231017,123100,114747860,3090,3090,3090,3090,8
|
|
20231017,123000,114723140,3090,3090,3090,3090,0
|
|
20231017,122900,114723140,3090,3090,3090,3090,0
|
|
20231017,122800,114723140,3090,3090,3090,3090,0
|
|
20231017,122700,114723140,3090,3080,3090,3080,129
|
|
20231017,122600,114324945,3070,3070,3070,3070,0
|
|
20231017,122500,114324945,3070,3070,3070,3070,0
|
|
20231017,122400,114324945,3070,3070,3070,3070,0
|
|
20231017,122300,114324945,3070,3070,3070,3070,0
|
|
20231017,122200,114324945,3070,3070,3070,3070,5
|
|
20231017,122100,114309595,3070,3070,3070,3070,0
|
|
20231017,122000,114309595,3070,3080,3080,3070,453
|
|
20231017,121900,112914725,3075,3075,3075,3075,0
|
|
20231017,121800,112914725,3075,3075,3075,3075,0
|
|
20231017,121700,112914725,3075,3075,3080,3075,111
|
|
20231017,121600,112573385,3090,3090,3090,3090,0
|
|
20231017,121500,112573385,3090,3090,3090,3090,0
|
|
20231017,121400,112573385,3090,3090,3090,3090,0
|
|
20231017,121300,112573385,3090,3090,3090,3090,0
|
|
20231017,121200,112573385,3090,3090,3090,3090,18
|
|
20231017,121100,112517765,3070,3070,3070,3070,698
|
|
20231017,121000,110374905,3060,3060,3060,3060,0
|
|
20231017,120900,110374905,3060,3080,3080,3060,5523
|
|
20231017,120800,93409800,3085,3085,3085,3085,527
|
|
20231017,120700,91784005,3085,3090,3090,3085,354
|
|
20231017,120600,90690370,3090,3095,3095,3090,52
|
|
20231017,120500,90529475,3095,3095,3095,3095,2
|
|
20231017,120400,90523285,3095,3100,3100,3095,201
|
|
20231017,120300,89901155,3105,3105,3105,3105,0
|
|
20231017,120200,89901155,3105,3105,3105,3105,3
|
|
20231017,120100,89891840,3100,3105,3105,3100,135
|
|
20231017,120000,89472695,3105,3105,3105,3105,0
|
|
20231017,115900,89472695,3105,3105,3105,3105,0
|
|
20231017,115800,89472695,3105,3105,3105,3105,0
|
|
20231017,115700,89472695,3105,3105,3105,3105,0
|
|
20231017,115600,89472695,3105,3105,3105,3105,0
|
|
20231017,115500,89472695,3105,3105,3105,3105,0
|
|
20231017,115400,89472695,3105,3105,3105,3105,0
|
|
20231017,115300,89472695,3105,3105,3105,3105,0
|
|
20231017,115200,89472695,3105,3100,3105,3100,205
|
|
20231017,115100,88837030,3095,3100,3100,3095,255
|
|
20231017,115000,88046725,3105,3105,3105,3105,36
|
|
20231017,114900,87934945,3105,3105,3105,3105,0
|
|
20231017,114800,87934945,3105,3105,3105,3105,1
|
|
20231017,114700,87931840,3105,3105,3105,3105,0
|
|
20231017,114600,87931840,3105,3105,3105,3105,61
|
|
20231017,114500,87742435,3105,3105,3105,3105,0
|
|
20231017,114400,87742435,3105,3105,3105,3105,0
|
|
20231017,114300,87742435,3105,3105,3105,3105,0
|
|
20231017,114200,87742435,3105,3105,3105,3105,8
|
|
20231017,114100,87717595,3110,3105,3110,3105,20
|
|
20231017,114000,87655445,3110,3110,3110,3110,0
|
|
20231017,113900,87655445,3110,3110,3110,3110,0
|
|
20231017,113800,87655445,3110,3110,3110,3110,0
|
|
20231017,113700,87655445,3110,3110,3110,3110,53
|
|
20231017,113600,87490615,3110,3110,3110,3110,53
|
|
20231017,113500,87325785,3115,3110,3115,3100,145
|
|
20231017,113400,86874670,3110,3110,3110,3110,1
|
|
20231017,113300,86871560,3105,3105,3105,3105,30
|
|
20231017,113200,86778410,3115,3115,3115,3100,11
|
|
20231017,113100,86744280,3100,3100,3100,3100,0
|
|
20231017,113000,86744280,3100,3100,3100,3100,0
|
|
20231017,112900,86744280,3100,3100,3100,3100,0
|
|
20231017,112800,86744280,3100,3110,3110,3100,1437
|
|
20231017,112700,82275540,3100,3105,3105,3100,61
|
|
20231017,112600,82086190,3110,3110,3110,3110,7
|
|
20231017,112500,82064420,3100,3105,3105,3100,524
|
|
20231017,112400,80437800,3100,3100,3100,3100,100
|
|
20231017,112300,80127800,3100,3100,3100,3100,0
|
|
20231017,112200,80127800,3100,3100,3105,3095,299
|
|
20231017,112100,79200510,3095,3100,3100,3095,475
|
|
20231017,112000,77728085,3100,3100,3100,3100,0
|
|
20231017,111900,77728085,3100,3100,3100,3100,0
|
|
20231017,111800,77728085,3100,3100,3100,3100,0
|
|
20231017,111700,77728085,3100,3100,3100,3100,0
|
|
20231017,111600,77728085,3100,3100,3100,3100,0
|
|
20231017,111500,77728085,3100,3100,3100,3100,14
|
|
20231017,111400,77684685,3100,3100,3100,3100,0
|
|
20231017,111300,77684685,3100,3100,3100,3100,0
|
|
20231017,111200,77684685,3100,3100,3100,3100,0
|
|
20231017,111100,77684685,3100,3100,3100,3100,0
|
|
20231017,111000,77684685,3100,3100,3100,3100,1
|
|
20231017,110900,77681585,3090,3100,3100,3090,146
|
|
20231017,110800,77229155,3100,3100,3100,3100,0
|
|
20231017,110700,77229155,3100,3100,3100,3090,45
|
|
20231017,110600,77089855,3100,3090,3100,3090,15
|
|
20231017,110500,77043455,3100,3100,3100,3100,0
|
|
20231017,110400,77043455,3100,3100,3100,3100,0
|
|
20231017,110300,77043455,3100,3100,3100,3100,1
|
|
20231017,110200,77040355,3100,3100,3100,3100,0
|
|
20231017,110100,77040355,3100,3100,3100,3100,0
|
|
20231017,110000,77040355,3100,3100,3100,3090,436
|
|
20231017,105900,75689105,3100,3100,3100,3100,0
|
|
20231017,105800,75689105,3100,3100,3100,3090,232
|
|
20231017,105700,74970215,3100,3100,3100,3100,0
|
|
20231017,105600,74970215,3100,3100,3100,3100,0
|
|
20231017,105500,74970215,3100,3100,3100,3100,0
|
|
20231017,105400,74970215,3100,3100,3100,3100,0
|
|
20231017,105300,74970215,3100,3100,3100,3100,15
|
|
20231017,105200,74923715,3100,3100,3100,3100,143
|
|
20231017,105100,74480415,3100,3100,3100,3100,0
|
|
20231017,105000,74480415,3100,3100,3100,3100,0
|
|
20231017,104900,74480415,3100,3100,3100,3100,0
|
|
20231017,104800,74480415,3100,3100,3100,3100,0
|
|
20231017,104700,74480415,3100,3085,3100,3080,1631
|
|
20231017,104600,69454485,3085,3095,3100,3085,350
|
|
20231017,104500,68370305,3085,3085,3085,3085,0
|
|
20231017,104400,68370305,3085,3085,3085,3085,0
|
|
20231017,104300,68370305,3085,3090,3090,3085,310
|
|
20231017,104200,67412530,3090,3090,3090,3090,1
|
|
20231017,104100,67409440,3085,3085,3085,3085,0
|
|
20231017,104000,67409440,3085,3085,3085,3085,0
|
|
20231017,103900,67409440,3085,3085,3085,3085,0
|
|
20231017,103800,67409440,3085,3085,3085,3085,544
|
|
20231017,103700,65731200,3085,3085,3085,3085,12
|
|
20231017,103600,65694180,3095,3095,3095,3095,0
|
|
20231017,103500,65694180,3095,3095,3095,3095,0
|
|
20231017,103400,65694180,3095,3095,3095,3095,22
|
|
20231017,103300,65626090,3095,3095,3095,3095,15
|
|
20231017,103200,65579665,3095,3095,3095,3085,1030
|
|
20231017,103100,62392405,3095,3085,3095,3085,168
|
|
20231017,103000,61874115,3095,3095,3095,3095,0
|
|
20231017,102900,61874115,3095,3090,3095,3090,48
|
|
20231017,102800,61725790,3080,3090,3090,3080,1297
|
|
20231017,102700,57718260,3090,3090,3090,3090,0
|
|
20231017,102600,57718260,3090,3090,3090,3080,190
|
|
20231017,102500,57131390,3090,3090,3090,3090,0
|
|
20231017,102400,57131390,3090,3090,3090,3090,0
|
|
20231017,102300,57131390,3090,3090,3090,3090,1
|
|
20231017,102200,57128300,3090,3090,3090,3090,0
|
|
20231017,102100,57128300,3090,3090,3090,3090,4
|
|
20231017,102000,57115940,3090,3090,3090,3090,0
|
|
20231017,101900,57115940,3090,3090,3090,3090,1
|
|
20231017,101800,57112850,3095,3095,3095,3095,0
|
|
20231017,101700,57112850,3095,3095,3095,3080,244
|
|
20231017,101600,56357910,3095,3095,3095,3095,0
|
|
20231017,101500,56357910,3095,3095,3095,3095,31
|
|
20231017,101400,56261965,3080,3080,3080,3080,0
|
|
20231017,101300,56261965,3080,3080,3080,3080,0
|
|
20231017,101200,56261965,3080,3095,3095,3080,441
|
|
20231017,101100,54897625,3090,3090,3090,3090,454
|
|
20231017,101000,53494765,3085,3085,3085,3085,276
|
|
20231017,100900,52643305,3080,3080,3080,3080,0
|
|
20231017,100800,52643305,3080,3080,3080,3080,2
|
|
20231017,100700,52637145,3080,3080,3080,3080,1
|
|
20231017,100600,52634065,3085,3080,3085,3080,167
|
|
20231017,100500,52119670,3080,3080,3080,3080,0
|
|
20231017,100400,52119670,3080,3080,3080,3080,1
|
|
20231017,100300,52116590,3060,3075,3080,3060,321
|
|
20231017,100200,51128635,3080,3080,3080,3080,0
|
|
20231017,100100,51128635,3080,3080,3080,3080,0
|
|
20231017,100000,51128635,3080,3080,3080,3080,0
|
|
20231017,095900,51128635,3080,3080,3080,3080,50
|
|
20231017,095800,50974635,3080,3070,3080,3070,15
|
|
20231017,095700,50928535,3070,3070,3070,3070,1
|
|
20231017,095600,50925465,3060,3060,3060,3060,6
|
|
20231017,095500,50907105,3060,3060,3060,3060,0
|
|
20231017,095400,50907105,3060,3060,3060,3060,0
|
|
20231017,095300,50907105,3060,3065,3065,3060,954
|
|
20231017,095200,47983475,3065,3065,3065,3065,0
|
|
20231017,095100,47983475,3065,3080,3080,3065,141
|
|
20231017,095000,47549375,3065,3065,3065,3065,0
|
|
20231017,094900,47549375,3065,3065,3065,3065,1
|
|
20231017,094800,47546310,3080,3080,3080,3080,1
|
|
20231017,094700,47543230,3065,3065,3065,3065,0
|
|
20231017,094600,47543230,3065,3065,3065,3065,0
|
|
20231017,094500,47543230,3065,3065,3065,3065,153
|
|
20231017,094400,47074285,3080,3065,3080,3065,196
|
|
20231017,094300,46473515,3065,3065,3065,3065,440
|
|
20231017,094200,45124915,3080,3080,3080,3080,0
|
|
20231017,094100,45124915,3080,3080,3080,3080,0
|
|
20231017,094000,45124915,3080,3080,3080,3080,0
|
|
20231017,093900,45124915,3080,3080,3080,3080,0
|
|
20231017,093800,45124915,3080,3080,3080,3080,0
|
|
20231017,093700,45124915,3080,3070,3080,3070,13
|
|
20231017,093600,45084995,3075,3075,3075,3075,1
|
|
20231017,093500,45081920,3080,3080,3080,3080,31
|
|
20231017,093400,44986440,3085,3085,3085,3085,0
|
|
20231017,093300,44986440,3085,3085,3085,3085,0
|
|
20231017,093200,44986440,3085,3085,3085,3085,0
|
|
20231017,093100,44986440,3085,3085,3085,3085,6
|
|
20231017,093000,44967930,3085,3075,3085,3070,47
|
|
20231017,092900,44823475,3085,3085,3085,3080,31
|
|
20231017,092800,44727870,3080,3080,3080,3080,14
|
|
20231017,092700,44684750,3080,3080,3080,3080,0
|
|
20231017,092600,44684750,3080,3080,3080,3080,0
|
|
20231017,092500,44684750,3080,3080,3080,3080,0
|
|
20231017,092400,44684750,3080,3080,3085,3080,78
|
|
20231017,092300,44444190,3080,3080,3080,3080,770
|
|
20231017,092200,42072590,3080,3080,3080,3080,0
|
|
20231017,092100,42072590,3080,3070,3080,3070,21
|
|
20231017,092000,42008110,3070,3080,3080,3070,1004
|
|
20231017,091900,38925680,3080,3080,3080,3080,0
|
|
20231017,091800,38925680,3080,3080,3080,3080,0
|
|
20231017,091700,38925680,3080,3080,3080,3080,0
|
|
20231017,091600,38925680,3080,3080,3080,3080,0
|
|
20231017,091500,38925680,3080,3080,3080,3080,11
|
|
20231017,091400,38891800,3080,3080,3080,3080,13
|
|
20231017,091300,38851760,3080,3080,3080,3080,1
|
|
20231017,091200,38848680,3070,3075,3075,3070,26
|
|
20231017,091100,38768765,3085,3070,3085,3070,663
|
|
20231017,091000,36730835,3070,3075,3080,3070,778
|
|
20231017,090900,34336765,3060,3060,3060,3060,14
|
|
20231017,090800,34293925,3065,3065,3065,3065,592
|
|
20231017,090700,32479445,3065,3085,3090,3065,89
|
|
20231017,090600,32205030,3060,3075,3080,3060,923
|
|
20231017,090500,29366035,3055,3050,3075,3040,1081
|
|
20231017,090400,26064695,3045,3045,3045,3045,56
|
|
20231017,090300,25894175,3035,3055,3055,3035,630
|
|
20231017,090200,23971255,3055,3055,3055,3055,7
|
|
20231017,090100,23949870,3070,3050,3070,3050,2104
|
|
20231017,090000,17520100,3050,3045,3050,3030,5757
|